Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.555 | 7.690 | 7.448 | 7.690 | 2,761,885 | +0.15(+1.92%) |
Apr 29, 2014 | 7.313 | 7.642 | 7.197 | 7.545 | 5,978,825 | +0.71(+10.33%) |
Apr 28, 2014 | 6.926 | 7.062 | 6.772 | 6.839 | 1,959,222 | -0.09(-1.26%) |
Apr 25, 2014 | 7.226 | 7.236 | 6.868 | 6.926 | 1,347,710 | -0.31(-4.28%) |
Apr 24, 2014 | 7.245 | 7.255 | 7.100 | 7.236 | 921,569 | +0.04(+0.54%) |
Apr 23, 2014 | 7.129 | 7.207 | 7.091 | 7.197 | 1,163,752 | +0.06(+0.81%) |
Apr 22, 2014 | 6.791 | 7.158 | 6.791 | 7.139 | 1,590,318 | +0.34(+4.98%) |
Apr 21, 2014 | 6.829 | 6.878 | 6.723 | 6.800 | 805,571 | +0.01(+0.14%) |
Apr 17, 2014 | 6.694 | 6.791 | 6.791 | 6.791 | 1,001,616 | +0.08(+1.15%) |
Apr 16, 2014 | 6.733 | 6.733 | 6.549 | 6.713 | 1,320,300 | +0.06(+0.87%) |
Apr 15, 2014 | 6.704 | 6.771 | 6.481 | 6.655 | 1,712,426 | -0.03(-0.43%) |
Apr 14, 2014 | 6.762 | 6.771 | 6.607 | 6.684 | 1,512,785 | -0.04(-0.58%) |
Apr 11, 2014 | 6.858 | 6.925 | 6.617 | 6.723 | 1,636,777 | -0.20(-2.93%) |
Apr 10, 2014 | 7.129 | 7.245 | 6.907 | 6.926 | 2,584,502 | -0.17(-2.45%) |
Apr 09, 2014 | 7.042 | 7.110 | 6.936 | 7.100 | 1,102,702 | +0.11(+1.52%) |
Apr 08, 2014 | 6.887 | 7.062 | 6.887 | 6.994 | 1,709,333 | +0.11(+1.54%) |
Apr 07, 2014 | 6.829 | 6.950 | 6.791 | 6.887 | 1,726,837 | +0.01(+0.14%) |
Apr 04, 2014 | 6.974 | 7.116 | 6.791 | 6.878 | 1,676,563 | -0.09(-1.25%) |
Apr 03, 2014 | 6.984 | 7.091 | 6.868 | 6.965 | 2,250,436 | +0.02(+0.28%) |
Apr 02, 2014 | 6.916 | 7.013 | 6.850 | 6.945 | 1,357,912 | +0.06(+0.84%) |
Apr 01, 2014 | 6.694 | 6.916 | 6.655 | 6.887 | 1,786,144 | +0.25(+3.79%) |
Mar 31, 2014 | 6.355 | 6.655 | 6.355 | 6.636 | 1,715,359 | +0.21(+3.31%) |
Mar 28, 2014 | 6.355 | 6.510 | 6.346 | 6.423 | 1,451,203 | +0.12(+1.84%) |
Mar 27, 2014 | 6.288 | 6.355 | 6.268 | 6.307 | 893,863 | +0.03(+0.46%) |
Mar 26, 2014 | 6.384 | 6.394 | 6.278 | 6.278 | 1,358,280 | -0.05(-0.76%) |
Mar 25, 2014 | 6.220 | 6.375 | 6.220 | 6.326 | 975,916 | +0.12(+1.87%) |
Mar 24, 2014 | 6.288 | 6.317 | 6.133 | 6.210 | 1,255,615 | -0.07(-1.08%) |
Mar 21, 2014 | 6.346 | 6.384 | 6.263 | 6.278 | 1,578,254 | +0.01(+0.15%) |
Mar 20, 2014 | 6.239 | 6.297 | 6.220 | 6.268 | 1,218,466 | +0.04(+0.62%) |
Mar 19, 2014 | 6.249 | 6.307 | 6.191 | 6.230 | 1,067,149 | +0.01(+0.16%) |
Mar 18, 2014 | 6.007 | 6.230 | 6.007 | 6.220 | 1,302,734 | +0.24(+4.05%) |
Mar 17, 2014 | 5.988 | 6.056 | 5.968 | 5.978 | 1,124,384 | +0.06(+0.98%) |
Mar 14, 2014 | 5.852 | 5.968 | 5.852 | 5.920 | 997,720 | +0.07(+1.16%) |
Mar 13, 2014 | 5.949 | 5.968 | 5.833 | 5.852 | 898,146 | -0.07(-1.14%) |
Mar 12, 2014 | 5.910 | 5.930 | 5.843 | 5.920 | 932,379 | +0.00(+0.00%) |
Mar 11, 2014 | 5.920 | 5.930 | 5.814 | 5.920 | 1,192,109 | +0.02(+0.33%) |
Mar 10, 2014 | 5.939 | 5.949 | 5.843 | 5.901 | 1,118,621 | +0.01(+0.16%) |
Mar 07, 2014 | 5.901 | 5.939 | 5.862 | 5.891 | 780,340 | +0.01(+0.16%) |
Mar 06, 2014 | 5.891 | 5.901 | 5.814 | 5.881 | 1,019,411 | +0.04(+0.66%) |
Mar 05, 2014 | 5.843 | 5.881 | 5.804 | 5.843 | 640,371 | +0.02(+0.33%) |
Mar 04, 2014 | 5.785 | 5.867 | 5.775 | 5.823 | 1,686,203 | +0.12(+2.03%) |
Mar 03, 2014 | 5.707 | 5.717 | 5.620 | 5.707 | 890,152 | -0.02(-0.34%) |
Feb 28, 2014 | 5.688 | 5.775 | 5.611 | 5.727 | 1,447,257 | +0.07(+1.20%) |
Feb 27, 2014 | 5.562 | 5.707 | 5.553 | 5.659 | 1,343,257 | +0.06(+1.04%) |
Feb 26, 2014 | 5.572 | 5.698 | 5.572 | 5.601 | 831,247 | +0.06(+1.05%) |
Feb 25, 2014 | 5.533 | 5.582 | 5.398 | 5.543 | 1,091,342 | +0.03(+0.53%) |
Feb 24, 2014 | 5.533 | 5.591 | 5.456 | 5.514 | 1,350,446 | +0.02(+0.35%) |
Feb 21, 2014 | 5.436 | 5.548 | 5.407 | 5.494 | 1,616,019 | +0.15(+2.71%) |
Feb 20, 2014 | 5.243 | 5.378 | 5.233 | 5.349 | 825,372 | +0.14(+2.60%) |
Feb 19, 2014 | 5.185 | 5.311 | 5.166 | 5.214 | 1,516,018 | +0.09(+1.70%) |
Feb 18, 2014 | 5.098 | 5.195 | 5.088 | 5.127 | 1,483,909 | +0.03(+0.57%) |
Feb 14, 2014 | 5.020 | 5.098 | 5.098 | 5.098 | 916,434 | +0.09(+1.74%) |
Feb 13, 2014 | 4.943 | 5.030 | 4.943 | 5.011 | 678,585 | +0.06(+1.17%) |
Feb 12, 2014 | 4.953 | 5.020 | 4.924 | 4.953 | 1,587,031 | -0.03(-0.58%) |
Feb 11, 2014 | 4.933 | 5.030 | 4.856 | 4.982 | 2,260,246 | -0.16(-3.20%) |
Feb 10, 2014 | 5.049 | 5.166 | 4.982 | 5.146 | 1,144,838 | +0.13(+2.50%) |
Feb 07, 2014 | 5.079 | 5.108 | 4.972 | 5.020 | 764,008 | -0.03(-0.57%) |
Feb 06, 2014 | 4.972 | 5.117 | 4.953 | 5.049 | 813,498 | +0.09(+1.75%) |
Feb 05, 2014 | 5.030 | 5.088 | 4.943 | 4.962 | 746,432 | -0.09(-1.72%) |
Feb 04, 2014 | 5.108 | 5.137 | 5.030 | 5.049 | 868,587 | -0.02(-0.38%) |